P3 Health Partners Inc. - Class A Common Stock (PIII)

4.0300
+0.4600 (12.89%)
NASDAQ· Last Trade: May 15th, 3:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For P3 Health Partners Inc. - Class A Common Stock (PIII)

DateOpenHighLowCloseVolumeAdjusted Close
5/14/20263.734.443.574.032,333,4294.03
5/13/20263.803.803.403.5732,7603.57
5/12/20263.823.963.773.7716,7343.77
5/11/20263.714.153.253.7840,8623.78
5/08/20263.523.583.463.5511,9073.55
5/07/20262.833.852.833.5876,3693.58
5/06/20262.892.892.862.862,5712.86
5/05/20262.812.932.812.897,3952.89
5/04/20262.782.932.782.859,4802.85
5/01/20262.802.932.762.939,2212.93
4/30/20262.772.902.772.776,8222.77
4/29/20262.912.952.772.8011,2502.80
4/28/20262.762.962.732.908,9872.90
4/27/20262.542.752.542.709,4112.70
4/24/20262.732.782.582.642,1912.64
4/23/20262.632.712.632.712,8582.71
4/22/20262.782.782.662.7710,3932.77
4/21/20262.832.852.742.788,8802.78
4/20/20262.612.832.612.8314,1262.83
4/17/20262.502.652.382.6021,1832.60
4/16/20262.462.502.422.508,4742.50
4/15/20262.362.442.332.4428,7362.44
4/14/20262.382.472.282.4144,8892.41
4/13/20262.512.522.322.3625,5012.36
4/10/20262.612.662.522.5457,3892.54
4/09/20262.772.772.622.646,1202.64
4/08/20262.642.872.572.7565,3732.75
4/07/20262.452.622.402.5419,4572.54
4/06/20262.572.642.462.5227,4172.52
4/02/20262.672.742.562.5713,8952.57
4/01/20263.123.122.722.7414,7442.74
3/31/20262.833.082.783.0820,5533.08
3/30/20263.103.132.782.9637,0942.96
3/27/20262.732.942.482.9421,3492.94
3/26/20263.183.182.762.7936,9322.79
3/25/20263.133.132.993.1112,7763.11
3/24/20262.813.012.812.9718,8272.97
3/23/20263.003.052.863.0353,1993.03
3/20/20262.692.932.602.9047,9612.90
3/19/20262.622.702.462.7061,7182.70
3/18/20262.652.772.352.69105,4302.69
3/17/20263.023.072.492.6173,5352.61
3/16/20263.183.282.943.0450,7373.04
3/13/20262.793.172.793.1682,5593.16
3/12/20263.053.302.572.96309,5872.96
3/11/20263.794.142.353.10537,7773.10
3/10/20262.944.142.923.64891,2303.64
3/09/20262.232.962.152.88199,4742.88
3/06/20262.262.412.232.236,9972.23
3/05/20262.392.462.302.3514,7062.35
3/04/20262.612.682.322.4023,6532.40
3/03/20262.172.742.162.6422,7192.64
3/02/20262.132.232.112.1610,2942.16
2/27/20262.232.232.122.121,0292.12
2/26/20262.182.272.082.224,3972.22
2/25/20262.162.282.162.168,9162.16
2/24/20262.092.322.092.0918,6102.09
2/23/20262.102.252.082.1316,1302.13
2/20/20262.152.182.102.1413,6062.14
2/19/20262.012.082.012.029,8122.02
2/18/20262.082.171.962.0718,2882.07
2/17/20262.242.282.102.136,4732.13